Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Bancorp (NY: USB )

46.01 -0.46 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.314 9.660 9.105 9.536 48,912,556 +0.54(+6.02%)
Mar 30, 2009 9.660 9.758 8.883 8.994 58,864,716 -1.85(-17.04%)
Mar 26, 2009 10.63 10.88 9.892 10.84 68,665,552 +0.41(+3.93%)
Mar 25, 2009 9.924 10.46 9.716 10.43 64,643,500 +0.68(+6.94%)
Mar 24, 2009 9.898 10.39 9.534 9.755 61,452,496 -0.65(-6.25%)
Mar 23, 2009 9.534 10.54 9.534 10.41 72,682,648 +1.67(+19.15%)
Mar 20, 2009 9.338 9.521 8.733 8.733 58,144,612 -0.70(-7.38%)
Mar 19, 2009 10.56 10.56 9.182 9.430 66,578,592 -0.87(-8.46%)
Mar 18, 2009 9.299 10.31 8.974 10.30 80,209,728 +0.85(+9.02%)
Mar 17, 2009 8.954 9.475 8.740 9.449 51,300,624 +0.48(+5.37%)
Mar 16, 2009 9.137 9.664 8.870 8.967 72,663,176 +0.14(+1.55%)
Mar 13, 2009 9.169 9.488 8.564 8.831 0 -0.12(-1.38%)
Mar 12, 2009 7.933 9.104 7.751 8.954 85,108,368 +0.87(+10.79%)
Mar 11, 2009 7.900 8.655 7.425 8.082 85,632,552 +0.66(+8.95%)
Mar 10, 2009 7.223 7.419 6.962 7.419 90,928,544 +0.79(+11.87%)
Mar 09, 2009 5.518 6.729 5.479 6.631 89,603,024 +0.89(+15.53%)
Mar 06, 2009 6.020 6.312 5.245 5.740 0 -0.12(-2.11%)
Mar 05, 2009 6.748 6.950 5.551 5.863 168,538,688 -1.30(-18.17%)
Mar 04, 2009 8.557 8.636 6.716 7.165 105,716,312 -1.35(-15.89%)
Mar 02, 2009 8.844 9.013 8.473 8.518 47,552,928 -0.79(-8.53%)
Feb 27, 2009 8.746 9.651 8.720 9.312 0 -0.39(-4.02%)
Feb 26, 2009 8.655 9.820 8.538 9.703 112,725,960 +1.34(+16.03%)
Feb 25, 2009 8.095 8.688 7.204 8.362 96,555,344 +0.20(+2.47%)
Feb 24, 2009 7.243 8.276 6.846 8.161 93,503,416 +0.79(+10.68%)
Feb 23, 2009 7.282 7.809 7.015 7.373 73,351,168 +0.49(+7.09%)
Feb 20, 2009 6.638 7.145 6.319 6.885 95,616,704 -0.20(-2.76%)
Feb 19, 2009 7.295 7.490 6.983 7.080 55,832,320 -0.09(-1.27%)
Feb 18, 2009 7.321 7.510 6.566 7.171 68,151,792 +0.19(+2.70%)
Feb 17, 2009 7.464 7.679 6.976 6.983 79,537,240 -1.09(-13.47%)
Feb 13, 2009 8.590 8.844 8.050 8.069 67,663,464 -0.82(-9.22%)
Feb 12, 2009 9.384 9.547 8.297 8.889 75,389,184 -0.87(-8.87%)
Feb 11, 2009 9.755 9.918 9.423 9.755 36,267,660 +0.38(+4.10%)
Feb 10, 2009 10.69 10.87 9.293 9.371 59,181,696 -1.50(-13.82%)
Feb 09, 2009 10.67 11.21 10.35 10.87 38,725,176 +0.34(+3.21%)
Feb 06, 2009 9.820 10.65 9.800 10.54 54,523,044 +0.78(+8.01%)
Feb 05, 2009 9.143 10.02 8.863 9.755 59,948,008 +0.53(+5.79%)
Feb 04, 2009 9.358 9.631 9.111 9.221 45,279,644 +0.04(+0.43%)
Feb 03, 2009 10.05 10.24 8.993 9.182 48,719,804 -0.76(-7.66%)
Feb 02, 2009 9.423 10.07 9.215 9.944 47,258,856 +0.29(+2.97%)
Jan 30, 2009 9.761 9.983 9.462 9.657 0 +0.08(+0.82%)
Jan 29, 2009 9.586 10.09 9.286 9.579 57,902,172 -0.37(-3.73%)
Jan 28, 2009 9.781 10.09 9.228 9.950 84,668,336 +1.03(+11.61%)
Jan 27, 2009 8.349 8.954 8.174 8.915 48,297,996 +0.45(+5.30%)
Jan 26, 2009 9.338 9.683 8.174 8.466 61,676,264 -1.06(-11.13%)
Jan 23, 2009 8.577 9.664 8.427 9.527 55,745,320 +0.49(+5.48%)
Jan 22, 2009 9.722 10.29 8.941 9.033 84,774,152 -1.44(-13.74%)
Jan 21, 2009 10.64 10.74 7.679 10.47 182,419,792 +0.49(+4.89%)
Jan 20, 2009 11.25 11.66 9.983 9.983 78,074,688 -1.94(-16.27%)
Jan 16, 2009 12.74 13.00 11.49 11.92 61,710,920 -0.46(-3.68%)
Jan 15, 2009 13.80 13.80 12.17 12.38 67,816,432 -1.33(-9.73%)
Jan 14, 2009 13.97 14.09 13.67 13.71 31,655,604 -0.73(-5.05%)
Jan 13, 2009 13.94 14.80 13.86 14.44 32,054,480 +0.33(+2.35%)
Jan 12, 2009 14.71 14.80 13.94 14.11 27,898,450 -0.44(-3.00%)
Jan 09, 2009 15.10 15.18 14.46 14.54 19,167,630 -0.53(-3.50%)
Jan 08, 2009 15.13 15.27 14.92 15.07 17,856,606 -0.14(-0.90%)
Jan 07, 2009 15.30 15.56 15.15 15.21 25,602,926 -0.25(-1.60%)
Jan 06, 2009 15.84 15.98 15.21 15.46 24,589,362 -0.17(-1.08%)
Jan 05, 2009 16.31 16.35 15.57 15.62 21,619,916 -0.81(-4.91%)
Jan 02, 2009 16.30 16.55 15.87 16.43 0 +0.16(+0.96%)
Jan 01, 2009 15.56 16.38 15.56 16.28 0 +0.00(+0.00%)
Dec 31, 2008 15.56 16.38 15.56 16.28 16,508,158 +0.59(+3.73%)
Dec 30, 2008 15.51 15.72 15.34 15.69 15,583,296 +0.26(+1.69%)
Dec 29, 2008 15.55 15.61 15.14 15.43 11,035,693 -0.07(-0.48%)
Dec 26, 2008 15.66 15.70 15.25 15.50 9,187,118 +0.17(+1.08%)
Dec 24, 2008 15.24 15.38 15.06 15.34 9,131,654 +0.54(+3.67%)
Dec 23, 2008 15.19 15.34 14.72 14.79 21,587,636 -0.27(-1.82%)
Dec 22, 2008 15.93 15.99 14.98 15.07 24,682,180 -0.82(-5.15%)
Dec 19, 2008 15.93 16.46 15.50 15.89 38,327,032 +0.20(+1.30%)
Dec 18, 2008 16.18 16.74 15.57 15.68 29,138,804 -0.43(-2.66%)
Dec 17, 2008 16.39 16.60 15.71 16.11 30,921,902 -0.56(-3.34%)
Dec 16, 2008 15.77 16.71 15.61 16.67 35,333,044 +1.37(+8.94%)
Dec 15, 2008 16.50 16.53 15.08 15.30 25,044,120 -1.22(-7.39%)
Dec 12, 2008 15.71 16.56 15.36 16.52 26,533,296 +0.63(+3.98%)
Dec 11, 2008 16.65 16.89 15.80 15.89 36,768,828 -1.80(-10.19%)
Dec 10, 2008 18.18 18.28 17.22 17.69 20,158,450 -0.28(-1.53%)
Dec 09, 2008 18.50 18.68 17.78 17.97 27,618,664 -0.89(-4.71%)
Dec 08, 2008 18.85 19.12 18.21 18.85 29,408,760 +0.37(+2.01%)
Dec 05, 2008 16.84 18.64 16.65 18.48 33,565,232 +1.29(+7.51%)
Dec 04, 2008 17.37 18.28 16.88 17.19 31,503,226 -0.65(-3.65%)
Dec 03, 2008 16.75 18.06 15.81 17.84 41,933,540 +1.37(+8.30%)
Dec 02, 2008 15.61 16.71 14.84 16.48 40,197,380 +1.32(+8.69%)
Dec 01, 2008 16.60 16.81 15.04 15.16 34,659,776 -2.09(-12.12%)
Nov 28, 2008 16.89 17.42 16.59 17.25 11,401,485 +0.33(+1.97%)
Nov 26, 2008 15.82 16.96 15.59 16.92 30,836,240 +0.79(+4.88%)
Nov 25, 2008 16.49 16.55 15.56 16.13 44,138,908 +0.08(+0.52%)
Nov 24, 2008 15.14 16.23 15.11 16.05 51,005,720 +1.64(+11.41%)
Nov 21, 2008 14.40 15.04 12.93 14.40 59,436,660 +0.26(+1.85%)
Nov 20, 2008 14.78 15.63 13.84 14.14 59,726,676 -0.96(-6.35%)
Nov 19, 2008 16.25 16.58 14.95 15.10 32,259,758 -1.35(-8.20%)
Nov 18, 2008 16.56 16.69 15.67 16.45 30,267,054 -0.04(-0.27%)
Nov 17, 2008 16.66 17.20 16.39 16.50 25,968,270 -0.32(-1.90%)
Nov 14, 2008 17.19 18.00 16.61 16.82 27,135,734 -0.69(-3.94%)
Nov 13, 2008 16.28 17.65 15.79 17.51 43,505,892 +1.41(+8.78%)
Nov 12, 2008 16.68 17.03 16.02 16.09 33,384,660 -0.91(-5.38%)
Nov 11, 2008 17.21 17.75 16.82 17.01 25,611,572 -0.58(-3.31%)
Nov 10, 2008 17.81 17.95 17.27 17.59 19,429,076 +0.19(+1.10%)
Nov 07, 2008 18.09 18.27 16.80 17.40 35,335,928 -0.52(-2.93%)
Nov 06, 2008 18.83 19.50 17.77 17.92 30,995,570 -1.09(-5.72%)
Nov 05, 2008 20.25 20.33 18.86 19.01 24,338,484 -1.58(-7.67%)
Nov 04, 2008 19.68 20.68 19.54 20.59 29,050,008 +1.21(+6.27%)
Nov 03, 2008 18.92 19.66 18.80 19.37 18,420,146 +0.31(+1.64%)
Oct 31, 2008 18.29 19.21 17.93 19.06 31,216,234 +0.65(+3.51%)
Oct 30, 2008 19.39 19.39 18.09 18.41 26,411,770 -0.15(-0.79%)
Oct 29, 2008 19.55 19.63 18.47 18.56 34,134,560 -1.14(-5.81%)
Oct 28, 2008 19.07 19.79 17.90 19.70 32,054,914 +1.28(+6.94%)
Oct 27, 2008 18.26 19.51 18.22 18.43 23,158,334 -0.40(-2.14%)
Oct 24, 2008 16.97 19.70 16.53 18.83 34,806,576 +0.49(+2.68%)
Oct 23, 2008 18.39 18.80 17.50 18.34 36,498,764 +0.36(+2.03%)
Oct 22, 2008 18.92 19.46 17.52 17.97 32,678,432 -1.34(-6.92%)
Oct 21, 2008 19.36 20.11 18.86 19.31 27,360,698 -0.59(-2.96%)
Oct 20, 2008 20.02 20.02 18.99 19.90 22,214,436 +0.36(+1.87%)
Oct 17, 2008 19.24 20.29 19.05 19.53 29,515,222 -0.20(-1.04%)
Oct 16, 2008 19.44 20.00 17.96 19.74 32,839,318 +0.47(+2.46%)
Oct 15, 2008 19.87 20.71 18.78 19.26 34,640,460 -0.85(-4.23%)
Oct 14, 2008 20.41 21.09 19.08 20.11 48,222,876 +0.13(+0.67%)
Oct 13, 2008 20.88 21.10 18.70 19.98 41,632,684 +0.57(+2.93%)
Oct 10, 2008 17.26 20.17 17.10 19.41 67,431,136 +0.91(+4.94%)
Oct 09, 2008 20.59 20.59 17.35 18.50 51,285,512 -1.21(-6.16%)
Oct 08, 2008 19.28 21.42 19.18 19.71 33,076,906 -0.62(-3.05%)
Oct 07, 2008 21.91 22.44 20.33 20.33 29,811,940 -1.92(-8.62%)
Oct 06, 2008 21.57 22.92 21.14 22.25 28,525,460 -0.17(-0.74%)
Oct 03, 2008 23.53 23.85 22.32 22.42 0 -0.80(-3.44%)
Oct 02, 2008 23.33 23.78 23.06 23.21 26,103,976 -0.24(-1.01%)
Oct 01, 2008 22.67 23.68 22.51 23.45 31,534,070 +0.42(+1.83%)
Sep 30, 2008 21.60 23.32 21.19 23.03 37,694,556 +1.04(+4.71%)
Sep 29, 2008 23.08 23.34 21.13 21.99 36,819,532 -1.15(-4.97%)
Sep 26, 2008 21.97 23.19 21.78 23.14 0 +0.84(+3.77%)
Sep 25, 2008 21.84 22.90 21.57 22.30 23,080,782 +0.92(+4.31%)
Sep 24, 2008 21.82 22.03 21.31 21.38 19,779,282 -0.10(-0.47%)
Sep 23, 2008 21.67 22.52 21.41 21.48 18,358,150 -0.63(-2.83%)
Sep 22, 2008 22.82 23.37 21.60 22.11 28,758,080 -1.89(-7.87%)
Sep 19, 2008 26.55 26.68 22.45 24.00 0 +0.77(+3.32%)
Sep 18, 2008 21.58 24.03 20.72 23.23 119,132,264 +2.17(+10.29%)
Sep 17, 2008 21.85 22.27 20.71 21.06 75,447,616 -1.22(-5.47%)
Sep 16, 2008 20.22 22.33 20.21 22.28 74,278,480 +1.42(+6.81%)
Sep 15, 2008 20.37 21.79 20.31 20.86 66,887,696 -0.51(-2.39%)
Sep 12, 2008 20.91 21.48 20.79 21.37 44,193,024 +0.12(+0.56%)
Sep 11, 2008 19.52 21.27 19.31 21.25 48,863,180 +1.13(+5.62%)
Sep 10, 2008 20.22 20.71 19.28 20.12 39,617,524 -0.13(-0.66%)
Sep 09, 2008 21.06 21.38 19.80 20.25 67,025,832 -1.19(-5.54%)
Sep 08, 2008 21.16 21.57 20.37 21.44 60,204,040 +0.76(+3.67%)
Sep 05, 2008 19.78 20.76 19.56 20.68 0 +0.69(+3.44%)
Sep 04, 2008 20.59 20.84 19.94 19.99 35,986,364 -0.82(-3.95%)
Sep 03, 2008 20.29 20.84 20.15 20.81 34,716,964 +0.37(+1.79%)
Sep 02, 2008 20.48 20.67 20.11 20.45 36,109,460 +0.32(+1.60%)
Aug 29, 2008 20.11 20.28 19.97 20.12 0 -0.16(-0.81%)
Aug 28, 2008 19.87 20.29 19.75 20.29 32,642,422 +0.67(+3.41%)
Aug 27, 2008 19.20 19.66 19.05 19.62 16,597,290 +0.37(+1.94%)
Aug 26, 2008 19.11 19.54 18.72 19.25 20,619,414 +0.15(+0.79%)
Aug 25, 2008 19.78 19.78 19.03 19.10 21,291,712 -0.76(-3.85%)
Aug 22, 2008 19.30 19.90 19.30 19.86 28,745,466 +0.81(+4.24%)
Aug 21, 2008 18.82 19.25 18.73 19.05 21,226,870 -0.17(-0.89%)
Aug 20, 2008 18.62 19.27 18.27 19.22 36,095,076 +0.64(+3.43%)
Aug 19, 2008 19.12 19.19 18.36 18.58 27,546,392 -0.79(-4.08%)
Aug 18, 2008 19.99 20.03 19.14 19.37 26,099,112 -0.57(-2.88%)
Aug 15, 2008 19.46 20.03 19.42 19.95 0 +0.59(+3.03%)
Aug 14, 2008 18.83 19.39 18.70 19.36 20,436,204 +0.39(+2.03%)
Aug 13, 2008 19.10 19.35 18.46 18.98 32,763,104 -0.28(-1.48%)
Aug 12, 2008 19.87 20.06 19.06 19.26 29,148,664 -0.94(-4.66%)
Aug 11, 2008 19.90 20.49 19.64 20.20 26,658,302 +0.33(+1.65%)
Aug 08, 2008 19.16 20.05 19.05 19.87 24,747,068 +0.65(+3.38%)
Aug 07, 2008 19.99 20.14 18.90 19.22 34,234,400 -0.88(-4.37%)
Aug 06, 2008 19.90 20.24 19.68 20.10 26,382,120 -0.07(-0.34%)
Aug 05, 2008 19.44 20.21 19.22 20.17 28,486,546 +0.92(+4.79%)
Aug 04, 2008 19.22 19.57 18.84 19.25 20,464,390 -0.21(-1.07%)
Aug 01, 2008 19.48 19.56 18.77 19.46 27,147,622 +0.12(+0.62%)
Jul 31, 2008 19.43 19.74 19.18 19.34 33,980,312 -0.27(-1.35%)
Jul 30, 2008 19.21 19.66 18.98 19.60 40,323,064 +0.64(+3.36%)
Jul 29, 2008 17.71 18.98 17.42 18.96 39,843,812 +1.37(+7.79%)
Jul 28, 2008 18.25 18.79 17.51 17.59 32,244,092 -0.66(-3.63%)
Jul 25, 2008 18.35 18.79 17.83 18.25 29,456,880 -0.08(-0.45%)
Jul 24, 2008 19.37 19.45 18.32 18.34 45,710,032 -0.99(-5.13%)
Jul 23, 2008 18.89 19.82 17.61 19.33 64,063,196 +0.14(+0.72%)
Jul 22, 2008 17.07 19.30 16.72 19.19 66,530,528 +1.98(+11.49%)
Jul 21, 2008 18.22 18.23 17.15 17.21 43,545,512 -0.72(-4.02%)
Jul 18, 2008 17.43 18.25 16.99 17.93 53,383,460 +0.54(+3.09%)
Jul 17, 2008 17.31 18.82 16.65 17.40 73,451,912 +0.51(+2.99%)
Jul 16, 2008 14.72 16.93 14.49 16.89 77,387,104 +2.55(+17.80%)
Jul 15, 2008 13.18 15.16 12.99 14.34 110,047,248 -0.40(-2.70%)
Jul 14, 2008 16.81 16.99 14.62 14.74 71,301,248 -1.52(-9.36%)
Jul 11, 2008 16.30 17.17 15.79 16.26 51,552,272 -0.30(-1.83%)
Jul 10, 2008 16.70 17.05 16.37 16.56 41,804,876 -0.17(-1.02%)
Jul 09, 2008 17.77 17.89 16.66 16.73 32,982,788 -0.98(-5.53%)
Jul 08, 2008 17.05 17.81 16.66 17.71 46,802,096 +0.71(+4.20%)
Jul 07, 2008 17.60 17.81 16.70 17.00 40,996,668 -0.48(-2.75%)
Jul 04, 2008 17.87 18.17 17.43 17.48 21,152,782 +0.00(+0.00%)
Jul 03, 2008 17.87 18.17 17.43 17.48 21,152,782 -0.27(-1.53%)
Jul 02, 2008 18.01 18.36 17.74 17.75 28,035,826 -0.19(-1.06%)
Jul 01, 2008 17.45 17.99 17.25 17.94 34,489,948 +0.32(+1.83%)
Jun 30, 2008 17.95 18.15 17.55 17.62 30,314,042 -0.27(-1.48%)
Jun 27, 2008 18.15 18.26 17.78 17.88 29,133,396 -0.21(-1.19%)
Jun 26, 2008 18.56 18.88 18.09 18.10 37,406,060 -0.81(-4.31%)
Jun 25, 2008 19.01 19.61 18.81 18.91 37,478,588 +0.01(+0.03%)
Jun 24, 2008 18.20 19.03 18.10 18.91 29,004,298 +0.65(+3.56%)
Jun 23, 2008 18.79 18.86 18.16 18.25 25,995,622 -0.49(-2.60%)
Jun 20, 2008 18.19 19.13 18.19 18.74 41,680,852 -0.16(-0.84%)
Jun 19, 2008 18.95 19.05 18.48 18.90 37,907,512 -0.06(-0.30%)
Jun 18, 2008 19.14 19.29 18.76 18.96 35,715,356 -0.42(-2.15%)
Jun 17, 2008 19.96 20.09 19.34 19.37 20,577,936 -0.45(-2.26%)
Jun 16, 2008 19.39 19.93 19.16 19.82 23,535,620 +0.35(+1.78%)
Jun 13, 2008 19.88 20.02 18.96 19.47 36,408,932 -0.18(-0.93%)
Jun 12, 2008 19.37 20.09 19.37 19.66 22,581,504 +0.36(+1.87%)
Jun 11, 2008 19.73 19.85 19.10 19.30 23,480,810 -0.43(-2.18%)
Jun 10, 2008 19.89 19.98 19.32 19.73 23,284,718 +0.18(+0.90%)
Jun 09, 2008 20.30 20.37 19.35 19.55 25,860,140 -0.71(-3.49%)
Jun 06, 2008 21.02 21.02 20.21 20.26 25,030,854 -0.92(-4.33%)
Jun 05, 2008 20.79 21.19 20.73 21.17 17,816,282 +0.43(+2.07%)
Jun 04, 2008 20.63 20.91 20.52 20.74 17,692,238 +0.00(+0.00%)
Jun 03, 2008 20.74 20.93 20.49 20.74 17,181,926 +0.04(+0.21%)
Jun 02, 2008 20.84 20.90 20.48 20.70 12,788,984 -0.27(-1.27%)
May 30, 2008 21.04 21.09 20.81 20.96 14,914,832 -0.06(-0.27%)
May 29, 2008 20.78 21.10 20.69 21.02 13,315,827 +0.25(+1.19%)
May 28, 2008 20.85 20.93 20.41 20.78 18,246,050 -0.02(-0.09%)
May 27, 2008 20.69 20.96 20.52 20.79 13,690,016 +0.15(+0.73%)
May 26, 2008 20.94 20.94 20.63 20.64 0 +0.00(+0.00%)
May 23, 2008 20.94 20.94 20.63 20.64 14,541,412 -0.35(-1.69%)
May 22, 2008 20.87 21.11 20.79 21.00 16,954,358 +0.19(+0.91%)
May 21, 2008 21.11 21.21 20.69 20.81 21,243,426 -0.23(-1.08%)
May 20, 2008 21.29 21.36 20.98 21.03 15,679,512 -0.40(-1.86%)
May 19, 2008 21.43 21.73 21.26 21.43 16,890,652 +0.01(+0.06%)
May 16, 2008 21.81 21.81 21.17 21.42 16,397,576 -0.31(-1.42%)
May 15, 2008 21.71 21.73 21.32 21.73 16,645,411 +0.06(+0.29%)
May 14, 2008 21.67 21.77 21.47 21.67 14,776,254 +0.20(+0.91%)
May 13, 2008 21.63 21.73 21.40 21.47 18,903,764 -0.13(-0.61%)
May 12, 2008 21.29 21.63 21.22 21.60 15,404,767 +0.41(+1.94%)
May 09, 2008 21.05 21.48 20.84 21.19 12,388,984 +0.03(+0.12%)
May 08, 2008 21.32 21.39 20.96 21.17 16,998,546 -0.12(-0.56%)
May 07, 2008 21.77 21.85 21.19 21.29 17,804,732 -0.41(-1.89%)
May 06, 2008 21.61 21.86 21.28 21.70 17,891,004 -0.07(-0.32%)
May 05, 2008 21.76 21.92 21.62 21.77 11,243,374 -0.09(-0.40%)
May 02, 2008 22.27 22.27 21.70 21.86 19,109,918 -0.21(-0.94%)
May 01, 2008 21.41 22.12 21.34 22.06 22,730,882 +0.66(+3.07%)
Apr 30, 2008 21.74 21.79 21.16 21.41 28,179,754 -0.24(-1.11%)
Apr 29, 2008 21.95 21.98 21.60 21.65 15,190,862 -0.24(-1.10%)
Apr 28, 2008 22.04 22.14 21.85 21.89 23,217,852 -0.15(-0.69%)
Apr 25, 2008 21.88 22.08 21.46 22.04 19,783,362 +0.27(+1.22%)
Apr 24, 2008 21.12 21.95 21.12 21.77 28,624,372 +0.63(+2.96%)
Apr 23, 2008 21.09 21.25 20.93 21.15 16,131,607 +0.05(+0.24%)
Apr 22, 2008 21.03 21.24 20.78 21.10 14,092,901 +0.08(+0.39%)
Apr 21, 2008 21.12 21.22 20.76 21.02 12,003,110 -0.18(-0.86%)
Apr 18, 2008 21.39 21.62 21.05 21.20 21,694,964 +0.13(+0.60%)
Apr 17, 2008 20.79 21.16 20.62 21.07 16,488,448 +0.16(+0.79%)
Apr 16, 2008 20.76 20.91 20.50 20.91 20,257,896 +0.56(+2.76%)
Apr 15, 2008 20.31 20.66 19.68 20.35 26,227,082 +0.34(+1.71%)
Apr 14, 2008 20.52 20.72 20.00 20.00 23,326,498 -0.60(-2.91%)
Apr 11, 2008 20.52 21.03 20.52 20.60 15,720,341 -0.21(-1.00%)
Apr 10, 2008 20.46 21.10 20.41 20.81 16,682,917 +0.32(+1.54%)
Apr 09, 2008 20.76 20.93 20.40 20.50 11,712,149 -0.21(-1.04%)
Apr 08, 2008 20.86 20.96 20.63 20.71 13,262,916 -0.26(-1.24%)
Apr 07, 2008 21.17 21.32 20.88 20.97 12,726,571 +0.00(+0.00%)
Apr 04, 2008 21.36 21.44 20.91 20.97 14,748,574 -0.39(-1.80%)
Apr 03, 2008 21.00 21.40 21.00 21.36 14,098,403 +0.16(+0.74%)
Apr 02, 2008 21.46 21.56 21.10 21.20 19,490,416 -0.28(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.